599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185600,766959600,9000,9000,9000,9000,363
|
|
20240305,185500,766959600,9000,9000,9000,9000,0
|
|
20240305,185400,766959600,9000,9000,9000,9000,0
|
|
20240305,185300,766959600,9000,9000,9000,9000,0
|
|
20240305,185200,766959600,9000,9000,9000,9000,0
|
|
20240305,185100,766959600,9000,9000,9000,9000,0
|
|
20240305,185000,766959600,9000,9000,9000,9000,0
|
|
20240305,184900,766959600,9000,9000,9000,9000,0
|
|
20240305,184800,766959600,9000,9000,9000,9000,0
|
|
20240305,184700,766959600,9000,9000,9000,9000,0
|
|
20240305,184600,766959600,9000,9000,9000,9000,0
|
|
20240305,184500,766959600,9000,9000,9000,9000,0
|
|
20240305,184400,766959600,9000,9000,9000,9000,0
|
|
20240305,184300,766959600,9000,9000,9000,9000,0
|
|
20240305,184200,766959600,9000,9000,9000,9000,0
|
|
20240305,184100,766959600,9000,9000,9000,9000,0
|
|
20240305,184000,766959600,9000,9000,9000,9000,0
|
|
20240305,183900,766959600,9000,9000,9000,9000,0
|
|
20240305,183800,766959600,9000,9000,9000,9000,0
|
|
20240305,183700,766959600,9000,9000,9000,9000,0
|
|
20240305,183600,766959600,9000,9000,9000,9000,0
|
|
20240305,183500,766959600,9000,9000,9000,9000,0
|
|
20240305,183400,766959600,9000,9000,9000,9000,0
|
|
20240305,183300,766959600,9000,9000,9000,9000,0
|
|
20240305,183200,766959600,9000,9000,9000,9000,0
|
|
20240305,183100,766959600,9000,9000,9000,9000,0
|
|
20240305,183000,766959600,9000,9000,9000,9000,0
|
|
20240305,182900,766959600,9000,9000,9000,9000,0
|
|
20240305,182800,766959600,9000,9000,9000,9000,0
|
|
20240305,182700,766959600,9000,9000,9000,9000,0
|
|
20240305,182600,766959600,9000,9000,9000,9000,363
|
|
20240305,182500,766959600,9000,9000,9000,9000,0
|
|
20240305,182400,766959600,9000,9000,9000,9000,0
|
|
20240305,182300,766959600,9000,9000,9000,9000,0
|
|
20240305,182200,766959600,9000,9000,9000,9000,0
|
|
20240305,182100,766959600,9000,9000,9000,9000,0
|
|
20240305,182000,766959600,9000,9000,9000,9000,0
|
|
20240305,181900,766959600,9000,9000,9000,9000,0
|
|
20240305,181800,766959600,9000,9000,9000,9000,0
|
|
20240305,181700,766959600,9000,9000,9000,9000,0
|
|
20240305,181600,766959600,9000,9000,9000,9000,0
|
|
20240305,181500,766959600,9000,9000,9000,9000,0
|
|
20240305,181400,766959600,9000,9000,9000,9000,0
|
|
20240305,181300,766959600,9000,9000,9000,9000,0
|
|
20240305,181200,766959600,9000,9000,9000,9000,0
|
|
20240305,181100,766959600,9000,9000,9000,9000,0
|
|
20240305,181000,766959600,9000,9000,9000,9000,0
|
|
20240305,180900,766959600,9000,9000,9000,9000,0
|
|
20240305,180800,766959600,9000,9000,9000,9000,0
|
|
20240305,180700,766959600,9000,9000,9000,9000,0
|
|
20240305,180600,766959600,9000,9000,9000,9000,0
|
|
20240305,180500,766959600,9000,9000,9000,9000,0
|
|
20240305,180400,766959600,9000,9000,9000,9000,0
|
|
20240305,180300,766959600,9000,9000,9000,9000,0
|
|
20240305,180200,766959600,9000,9000,9000,9000,0
|
|
20240305,180100,766959600,9000,9000,9000,9000,0
|
|
20240305,180000,766959600,9000,9000,9000,9000,0
|
|
20240305,175900,766959600,9000,9000,9000,9000,0
|
|
20240305,175800,766959600,9000,9000,9000,9000,0
|
|
20240305,175700,766959600,9000,9000,9000,9000,0
|
|
20240305,175600,766959600,9000,9000,9000,9000,363
|
|
20240305,175500,766959600,9000,9000,9000,9000,0
|
|
20240305,175400,766959600,9000,9000,9000,9000,0
|
|
20240305,175300,766959600,9000,9000,9000,9000,0
|
|
20240305,175200,766959600,9000,9000,9000,9000,0
|
|
20240305,175100,766959600,9000,9000,9000,9000,0
|
|
20240305,175000,766959600,9000,9000,9000,9000,0
|
|
20240305,174900,766959600,9000,9000,9000,9000,0
|
|
20240305,174800,766959600,9000,9000,9000,9000,0
|
|
20240305,174700,766959600,9000,9000,9000,9000,0
|
|
20240305,174600,766959600,9000,9000,9000,9000,0
|
|
20240305,174500,766959600,9000,9000,9000,9000,0
|
|
20240305,174400,766959600,9000,9000,9000,9000,0
|
|
20240305,174300,766959600,9000,9000,9000,9000,0
|
|
20240305,174200,766959600,9000,9000,9000,9000,0
|
|
20240305,174100,766959600,9000,9000,9000,9000,0
|
|
20240305,174000,766959600,9000,9000,9000,9000,0
|
|
20240305,173900,766959600,9000,9000,9000,9000,0
|
|
20240305,173800,766959600,9000,9000,9000,9000,0
|
|
20240305,173700,766959600,9000,9000,9000,9000,0
|
|
20240305,173600,766959600,9000,9000,9000,9000,0
|
|
20240305,173500,766959600,9000,9000,9000,9000,0
|
|
20240305,173400,766959600,9000,9000,9000,9000,0
|
|
20240305,173300,766959600,9000,9000,9000,9000,0
|
|
20240305,173200,766959600,9000,9000,9000,9000,0
|
|
20240305,173100,766959600,9000,9000,9000,9000,0
|
|
20240305,173000,766959600,9000,9000,9000,9000,0
|
|
20240305,172900,766959600,9000,9000,9000,9000,0
|
|
20240305,172800,766959600,9000,9000,9000,9000,0
|
|
20240305,172700,766959600,9000,9000,9000,9000,0
|
|
20240305,172600,766959600,9000,9000,9000,9000,363
|
|
20240305,172500,766959600,9000,9000,9000,9000,0
|
|
20240305,172400,766959600,9000,9000,9000,9000,0
|
|
20240305,172300,766959600,9000,9000,9000,9000,0
|
|
20240305,172200,766959600,9000,9000,9000,9000,0
|
|
20240305,172100,766959600,9000,9000,9000,9000,0
|
|
20240305,172000,766959600,9000,9000,9000,9000,0
|
|
20240305,171900,766959600,9000,9000,9000,9000,0
|
|
20240305,171800,766959600,9000,9000,9000,9000,0
|
|
20240305,171700,766959600,9000,9000,9000,9000,0
|
|
20240305,171600,766959600,9000,9000,9000,9000,0
|
|
20240305,171500,766959600,9000,9000,9000,9000,0
|
|
20240305,171400,766959600,9000,9000,9000,9000,0
|
|
20240305,171300,766959600,9000,9000,9000,9000,0
|
|
20240305,171200,766959600,9000,9000,9000,9000,0
|
|
20240305,171100,766959600,9000,9000,9000,9000,0
|
|
20240305,171000,766959600,9000,9000,9000,9000,0
|
|
20240305,170900,766959600,9000,9000,9000,9000,0
|
|
20240305,170800,766959600,9000,9000,9000,9000,0
|
|
20240305,170700,766959600,9000,9000,9000,9000,0
|
|
20240305,170600,766959600,9000,9000,9000,9000,0
|
|
20240305,170500,766959600,9000,9000,9000,9000,0
|
|
20240305,170400,766959600,9000,9000,9000,9000,0
|
|
20240305,170300,766959600,9000,9000,9000,9000,0
|
|
20240305,170200,766959600,9000,9000,9000,9000,0
|
|
20240305,170100,766959600,9000,9000,9000,9000,0
|
|
20240305,170000,766959600,9000,9000,9000,9000,0
|
|
20240305,165900,766959600,9000,9000,9000,9000,0
|
|
20240305,165800,766959600,9000,9000,9000,9000,0
|
|
20240305,165700,766959600,9000,9000,9000,9000,0
|
|
20240305,165600,766959600,9000,9000,9000,9000,363
|
|
20240305,165500,766959600,9000,9000,9000,9000,0
|
|
20240305,165400,766959600,9000,9000,9000,9000,0
|
|
20240305,165300,766959600,9000,9000,9000,9000,0
|
|
20240305,165200,766959600,9000,9000,9000,9000,0
|
|
20240305,165100,766959600,9000,9000,9000,9000,0
|
|
20240305,165000,766959600,9000,9000,9000,9000,0
|
|
20240305,164900,766959600,9000,9000,9000,9000,0
|
|
20240305,164800,766959600,9000,9000,9000,9000,0
|
|
20240305,164700,766959600,9000,9000,9000,9000,0
|
|
20240305,164600,766959600,9000,9000,9000,9000,0
|
|
20240305,164500,766959600,9000,9000,9000,9000,0
|
|
20240305,164400,766959600,9000,9000,9000,9000,0
|
|
20240305,164300,766959600,9000,9000,9000,9000,0
|
|
20240305,164200,766959600,9000,9000,9000,9000,0
|
|
20240305,164100,766959600,9000,9000,9000,9000,0
|
|
20240305,164000,766959600,9000,9000,9000,9000,0
|
|
20240305,163900,766959600,9000,9000,9000,9000,0
|
|
20240305,163800,766959600,9000,9000,9000,9000,0
|
|
20240305,163700,766959600,9000,9000,9000,9000,0
|
|
20240305,163600,766959600,9000,9000,9000,9000,0
|
|
20240305,163500,766959600,9000,9000,9000,9000,0
|
|
20240305,163400,766959600,9000,9000,9000,9000,0
|
|
20240305,163300,766959600,9000,9000,9000,9000,0
|
|
20240305,163200,766959600,9000,9000,9000,9000,0
|
|
20240305,163100,766959600,9000,9000,9000,9000,0
|
|
20240305,163000,766959600,9000,9000,9000,9000,0
|
|
20240305,162900,766959600,9000,9000,9000,9000,0
|
|
20240305,162800,766959600,9000,9000,9000,9000,0
|
|
20240305,162700,766959600,9000,9000,9000,9000,0
|
|
20240305,162600,766959600,9000,9000,9000,9000,363
|
|
20240305,162500,766959600,9000,9000,9000,9000,0
|
|
20240305,162400,766959600,9000,9000,9000,9000,0
|
|
20240305,162300,766959600,9000,9000,9000,9000,0
|
|
20240305,162200,766959600,9000,9000,9000,9000,0
|
|
20240305,162100,766959600,9000,9000,9000,9000,0
|
|
20240305,162000,766959600,9000,9000,9000,9000,0
|
|
20240305,161900,766959600,9000,9000,9000,9000,0
|
|
20240305,161800,766959600,9000,9000,9000,9000,0
|
|
20240305,161700,766959600,9000,9000,9000,9000,0
|
|
20240305,161600,766959600,9000,9000,9000,9000,0
|
|
20240305,161500,766959600,9000,9000,9000,9000,0
|
|
20240305,161400,766959600,9000,9000,9000,9000,0
|
|
20240305,161300,766959600,9000,9000,9000,9000,0
|
|
20240305,161200,766959600,9000,9000,9000,9000,0
|
|
20240305,161100,766959600,9000,9000,9000,9000,0
|
|
20240305,161000,766959600,9000,9000,9000,9000,0
|
|
20240305,160900,766959600,9000,9000,9000,9000,0
|
|
20240305,160800,766959600,9000,9000,9000,9000,0
|
|
20240305,160700,766959600,9000,9000,9000,9000,0
|
|
20240305,160600,766959600,9000,9000,9000,9000,0
|
|
20240305,160500,766959600,9000,9000,9000,9000,0
|
|
20240305,160400,766959600,9000,9000,9000,9000,0
|
|
20240305,160300,766959600,9000,9000,9000,9000,0
|
|
20240305,160200,766959600,9000,9000,9000,9000,0
|
|
20240305,160100,766959600,9000,9000,9000,9000,0
|
|
20240305,160000,766959600,9000,9000,9000,9000,0
|
|
20240305,155900,766959600,9000,9000,9000,9000,0
|
|
20240305,155800,766959600,9000,9000,9000,9000,0
|
|
20240305,155700,766959600,9000,9000,9000,9000,0
|
|
20240305,155600,766959600,9000,9000,9000,9000,363
|
|
20240305,155500,766959600,9000,9000,9000,9000,0
|
|
20240305,155400,766959600,9000,9000,9000,9000,0
|
|
20240305,155300,766959600,9000,9000,9000,9000,0
|
|
20240305,155200,766959600,9000,9000,9000,9000,0
|
|
20240305,155100,766959600,9000,9000,9000,9000,0
|
|
20240305,155000,766959600,9000,9000,9000,9000,0
|
|
20240305,154900,766959600,9000,9000,9000,9000,0
|
|
20240305,154800,766959600,9000,9000,9000,9000,0
|
|
20240305,154700,766959600,9000,9000,9000,9000,0
|
|
20240305,154600,766959600,9000,9000,9000,9000,0
|
|
20240305,154500,766959600,9000,9000,9000,9000,0
|
|
20240305,154400,766959600,9000,9000,9000,9000,0
|
|
20240305,154300,766959600,9000,9000,9000,9000,0
|
|
20240305,154200,766959600,9000,9000,9000,9000,0
|
|
20240305,154100,766959600,9000,9000,9000,9000,0
|
|
20240305,154000,766959600,9000,9000,9000,9000,0
|
|
20240305,153900,766959600,9000,9000,9000,9000,0
|
|
20240305,153800,766959600,9000,9000,9000,9000,0
|
|
20240305,153700,766959600,9000,9000,9000,9000,0
|
|
20240305,153600,766959600,9000,9000,9000,9000,0
|
|
20240305,153500,766959600,9000,9000,9000,9000,0
|
|
20240305,153400,766959600,9000,9000,9000,9000,0
|
|
20240305,153300,766959600,9000,9000,9000,9000,0
|
|
20240305,153200,766959600,9000,9000,9000,9000,0
|
|
20240305,153100,766959600,9000,9000,9000,9000,0
|
|
20240305,153000,766959600,9000,9000,9000,9000,363
|
|
20240305,152900,763692600,9000,9000,9000,9000,0
|
|
20240305,152800,763692600,9000,9000,9000,9000,0
|
|
20240305,152700,763692600,9000,9000,9000,9000,0
|
|
20240305,152600,763692600,9000,9000,9000,9000,0
|
|
20240305,152500,763692600,9000,9000,9000,9000,0
|
|
20240305,152400,763692600,9000,9000,9000,9000,0
|
|
20240305,152300,763692600,9000,9000,9000,9000,0
|
|
20240305,152200,763692600,9000,9000,9000,9000,0
|
|
20240305,152100,763692600,9000,9000,9000,9000,0
|
|
20240305,152000,763692600,9000,9000,9000,9000,0
|
|
20240305,151900,763692600,9000,9000,9000,9000,14
|
|
20240305,151800,763566600,9000,8990,9000,8990,54
|
|
20240305,151700,763081100,9000,9000,9000,9000,1
|
|
20240305,151600,763072100,8980,8980,8980,8980,10
|
|
20240305,151500,762982300,9000,8990,9000,8990,43
|
|
20240305,151400,762595710,9010,9010,9010,9010,0
|
|
20240305,151300,762595710,9010,9000,9010,9000,10
|
|
20240305,151200,762505700,9000,8980,9000,8980,399
|
|
20240305,151100,758918690,8990,8990,8990,8990,0
|
|
20240305,151000,758918690,8990,8980,8990,8980,25
|
|
20240305,150900,758694180,8990,8990,8990,8990,22
|
|
20240305,150800,758496400,8990,8990,8990,8990,100
|
|
20240305,150700,757597400,8990,8990,8990,8990,0
|
|
20240305,150600,757597400,8990,8990,8990,8990,1
|
|
20240305,150500,757588410,8970,8970,8970,8970,15
|
|
20240305,150400,757453860,8990,8990,8990,8990,3
|
|
20240305,150300,757426890,8970,8990,8990,8970,28
|
|
20240305,150200,757175680,8970,8990,8990,8970,2055
|
|
20240305,150100,738739610,8990,8990,8990,8990,0
|
|
20240305,150000,738739610,8990,8990,8990,8990,638
|
|
20240305,145900,733003990,8990,8990,8990,8990,200
|
|
20240305,145800,731205990,8990,8990,8990,8990,20
|
|
20240305,145700,731026190,9000,9000,9000,9000,34
|
|
20240305,145600,730720190,9000,9000,9000,9000,0
|
|
20240305,145500,730720190,9000,9000,9000,9000,0
|
|
20240305,145400,730720190,9000,9000,9000,9000,0
|
|
20240305,145300,730720190,9000,9020,9020,9000,338
|
|
20240305,145200,727678170,9000,9000,9000,9000,0
|
|
20240305,145100,727678170,9000,9000,9000,9000,1174
|
|
20240305,145000,717112170,9000,9000,9000,9000,72
|
|
20240305,144900,716464170,9020,9020,9020,9020,0
|
|
20240305,144800,716464170,9020,9020,9020,9020,16
|
|
20240305,144700,716319850,9020,9020,9020,9020,1
|
|
20240305,144600,716310830,9020,9020,9020,9020,0
|
|
20240305,144500,716310830,9020,9020,9020,9020,0
|
|
20240305,144400,716310830,9020,9020,9020,9020,0
|
|
20240305,144300,716310830,9020,9020,9020,9020,0
|
|
20240305,144200,716310830,9020,9020,9020,9020,0
|
|
20240305,144100,716310830,9020,9000,9020,9000,20
|
|
20240305,144000,716130790,9000,9000,9000,9000,77
|
|
20240305,143900,715437790,9020,9020,9020,9020,0
|
|
20240305,143800,715437790,9020,9020,9020,9020,0
|
|
20240305,143700,715437790,9020,9020,9020,9020,0
|
|
20240305,143600,715437790,9020,9020,9020,9020,0
|
|
20240305,143500,715437790,9020,9020,9020,9020,8
|
|
20240305,143400,715365630,9020,9020,9020,9020,1
|
|
20240305,143300,715356610,9030,9030,9030,9030,0
|
|
20240305,143200,715356610,9030,9030,9030,9030,0
|
|
20240305,143100,715356610,9030,9030,9030,9030,0
|
|
20240305,143000,715356610,9030,9030,9030,9030,0
|
|
20240305,142900,715356610,9030,9030,9030,9030,0
|
|
20240305,142800,715356610,9030,9030,9030,9030,0
|
|
20240305,142700,715356610,9030,9030,9030,9030,0
|
|
20240305,142600,715356610,9030,9030,9030,9030,0
|
|
20240305,142500,715356610,9030,9030,9030,8970,1603
|
|
20240305,142400,700963790,8990,9030,9030,8990,3407
|
|
20240305,142300,670329290,9000,9020,9020,9000,278
|
|
20240305,142200,667821810,9030,9030,9030,9030,0
|
|
20240305,142100,667821810,9030,9030,9030,9030,3611
|
|
20240305,142000,635214480,9030,9030,9030,9030,424
|
|
20240305,141900,631385760,9030,9030,9030,9030,14
|
|
20240305,141800,631259340,9030,9030,9030,9030,380
|
|
20240305,141700,627827940,9030,9030,9030,9030,0
|
|
20240305,141600,627827940,9030,9030,9030,9030,0
|
|
20240305,141500,627827940,9030,9030,9030,9030,0
|
|
20240305,141400,627827940,9030,9030,9030,9030,0
|
|
20240305,141300,627827940,9030,9030,9030,9030,0
|
|
20240305,141200,627827940,9030,9030,9030,9030,0
|
|
20240305,141100,627827940,9030,9030,9030,9030,0
|
|
20240305,141000,627827940,9030,9030,9030,9030,0
|
|
20240305,140900,627827940,9030,9030,9030,9030,0
|
|
20240305,140800,627827940,9030,9030,9030,9030,130
|
|
20240305,140700,626654040,9000,9000,9000,9000,0
|
|
20240305,140600,626654040,9000,9000,9000,9000,0
|
|
20240305,140500,626654040,9000,9000,9000,9000,0
|
|
20240305,140400,626654040,9000,9010,9010,9000,3555
|
|
20240305,140300,594651160,9010,9010,9010,9010,0
|
|
20240305,140200,594651160,9010,9020,9020,9010,257
|
|
20240305,140100,592335140,9030,9030,9030,9030,0
|
|
20240305,140000,592335140,9030,9030,9030,9030,7
|
|
20240305,135900,592271930,9040,9030,9040,9030,3
|
|
20240305,135800,592244830,9040,9040,9040,9030,57
|
|
20240305,135700,591729560,9040,9040,9040,9040,0
|
|
20240305,135600,591729560,9040,9040,9040,9040,0
|
|
20240305,135500,591729560,9040,9040,9040,9030,488
|
|
20240305,135400,587318300,9050,9050,9050,9050,0
|
|
20240305,135300,587318300,9050,9050,9050,9050,1
|
|
20240305,135200,587309250,9050,9050,9050,9050,0
|
|
20240305,135100,587309250,9050,9050,9050,9050,50
|
|
20240305,135000,586856750,9050,9050,9050,9050,0
|
|
20240305,134900,586856750,9050,9050,9050,9050,86
|
|
20240305,134800,586078450,9040,9040,9040,9040,18
|
|
20240305,134700,585915730,9030,9040,9040,9030,40
|
|
20240305,134600,585554520,9040,9040,9040,9040,3
|
|
20240305,134500,585527400,9050,9050,9050,9050,1
|
|
20240305,134400,585518350,9050,9050,9050,9050,110
|
|
20240305,134300,584522850,9040,9040,9040,9040,276
|
|
20240305,134200,582027810,9040,9040,9040,9040,51
|
|
20240305,134100,581566770,9020,9020,9020,9020,0
|
|
20240305,134000,581566770,9020,9020,9020,9020,115
|
|
20240305,133900,580529470,9040,9040,9040,9040,0
|
|
20240305,133800,580529470,9040,9040,9040,9040,0
|
|
20240305,133700,580529470,9040,9040,9040,9040,0
|
|
20240305,133600,580529470,9040,9040,9040,9040,2
|
|
20240305,133500,580511390,9020,9020,9020,9020,0
|
|
20240305,133400,580511390,9020,9020,9020,9020,0
|
|
20240305,133300,580511390,9020,9020,9020,9020,0
|
|
20240305,133200,580511390,9020,9020,9020,9020,0
|
|
20240305,133100,580511390,9020,9020,9020,9020,0
|
|
20240305,133000,580511390,9020,9020,9020,9020,0
|
|
20240305,132900,580511390,9020,9020,9020,9020,0
|
|
20240305,132800,580511390,9020,9020,9020,9020,1
|
|
20240305,132700,580502370,9020,9020,9020,9020,204
|
|
20240305,132600,578662290,9020,9020,9020,9020,0
|
|
20240305,132500,578662290,9020,9020,9020,9020,99
|
|
20240305,132400,577769310,9040,9040,9040,9040,0
|
|
20240305,132300,577769310,9040,9040,9040,9040,0
|
|
20240305,132200,577769310,9040,9040,9040,9040,2
|
|
20240305,132100,577751230,9040,9020,9040,9020,10
|
|
20240305,132000,577660930,9040,9040,9040,9040,0
|
|
20240305,131900,577660930,9040,9040,9040,9040,0
|
|
20240305,131800,577660930,9040,9040,9040,9040,112
|
|
20240305,131700,576648450,9020,9020,9020,9020,0
|
|
20240305,131600,576648450,9020,9020,9020,9020,50
|
|
20240305,131500,576197450,9020,9020,9020,9020,0
|
|
20240305,131400,576197450,9020,9020,9020,9020,0
|
|
20240305,131300,576197450,9020,9020,9020,9020,0
|
|
20240305,131200,576197450,9020,9020,9020,9020,0
|
|
20240305,131100,576197450,9020,9020,9020,9020,0
|
|
20240305,131000,576197450,9020,9020,9020,9020,0
|
|
20240305,130900,576197450,9020,9040,9040,9020,435
|
|
20240305,130800,572272960,9040,9040,9040,9040,0
|
|
20240305,130700,572272960,9040,9040,9040,9040,0
|
|
20240305,130600,572272960,9040,9040,9040,9040,2
|
|
20240305,130500,572254880,9040,9040,9040,9040,5
|
|
20240305,130400,572209680,9040,9040,9040,9040,0
|
|
20240305,130300,572209680,9040,9040,9040,9040,0
|
|
20240305,130200,572209680,9040,9040,9040,9040,54
|
|
20240305,130100,571721520,9040,9040,9040,9040,500
|
|
20240305,130000,567201520,9040,9040,9040,9040,136
|
|
20240305,125900,565972080,9030,9030,9030,9030,445
|
|
20240305,125800,561953730,9030,9030,9030,9030,9
|
|
20240305,125700,561872460,9020,9020,9020,9020,1
|
|
20240305,125600,561863440,9030,9030,9030,9030,400
|
|
20240305,125500,558251440,9030,9030,9030,9030,0
|
|
20240305,125400,558251440,9030,9030,9030,9030,0
|
|
20240305,125300,558251440,9030,9030,9030,9030,126
|
|
20240305,125200,557113660,9030,9030,9030,9030,0
|
|
20240305,125100,557113660,9030,9030,9030,9030,0
|
|
20240305,125000,557113660,9030,9030,9030,9030,1
|
|
20240305,124900,557104630,9030,9020,9030,9010,86
|
|
20240305,124800,556328860,9030,9030,9030,9030,10
|
|
20240305,124700,556238560,9030,9030,9030,9030,0
|
|
20240305,124600,556238560,9030,9030,9030,9030,0
|
|
20240305,124500,556238560,9030,9030,9030,9030,0
|
|
20240305,124400,556238560,9030,9030,9030,9030,20
|
|
20240305,124300,556057960,9030,9030,9030,9030,10
|
|
20240305,124200,555967660,9030,9030,9030,9030,0
|
|
20240305,124100,555967660,9030,9030,9030,9030,638
|
|
20240305,124000,550206520,9030,9030,9030,9030,39
|
|
20240305,123900,549854350,9030,9030,9030,9030,1
|
|
20240305,123800,549845320,9030,9030,9030,9030,18
|
|
20240305,123700,549682780,9030,9030,9030,9030,0
|
|
20240305,123600,549682780,9030,9030,9030,9030,0
|
|
20240305,123500,549682780,9030,9000,9030,9000,11
|
|
20240305,123400,549583750,9000,9000,9000,9000,0
|
|
20240305,123300,549583750,9000,9000,9000,9000,0
|
|
20240305,123200,549583750,9000,9000,9000,9000,0
|
|
20240305,123100,549583750,9000,9020,9020,9000,493
|
|
20240305,123000,545145070,9030,9030,9030,9030,0
|
|
20240305,122900,545145070,9030,9030,9030,9030,0
|
|
20240305,122800,545145070,9030,9030,9030,9030,20
|
|
20240305,122700,544964470,9030,9030,9030,9030,0
|
|
20240305,122600,544964470,9030,9030,9030,9030,0
|
|
20240305,122500,544964470,9030,9030,9030,9030,0
|
|
20240305,122400,544964470,9030,9030,9030,9030,0
|
|
20240305,122300,544964470,9030,9030,9030,9030,0
|
|
20240305,122200,544964470,9030,9030,9030,9030,36
|
|
20240305,122100,544639390,9030,9030,9030,9030,0
|
|
20240305,122000,544639390,9030,9020,9030,9020,39
|
|
20240305,121900,544287260,9030,9030,9030,9030,86
|
|
20240305,121800,543510680,9030,9030,9030,9030,30
|
|
20240305,121700,543239780,9020,9020,9020,9020,2
|
|
20240305,121600,543221740,9020,9020,9020,9020,0
|
|
20240305,121500,543221740,9020,9020,9020,9020,250
|
|
20240305,121400,540966740,9020,9020,9020,9020,0
|
|
20240305,121300,540966740,9020,9020,9020,9020,0
|
|
20240305,121200,540966740,9020,9020,9020,9020,0
|
|
20240305,121100,540966740,9020,9020,9020,9020,0
|
|
20240305,121000,540966740,9020,9020,9020,9020,0
|
|
20240305,120900,540966740,9020,9020,9020,9020,0
|
|
20240305,120800,540966740,9020,9020,9020,9020,0
|
|
20240305,120700,540966740,9020,9020,9020,9020,0
|
|
20240305,120600,540966740,9020,9020,9020,9020,100
|
|
20240305,120500,540064740,9030,9030,9030,9030,0
|
|
20240305,120400,540064740,9030,9030,9030,9030,0
|
|
20240305,120300,540064740,9030,9030,9030,9030,51
|
|
20240305,120200,539604210,9010,9010,9010,9010,0
|
|
20240305,120100,539604210,9010,9010,9010,9010,0
|
|
20240305,120000,539604210,9010,9010,9010,9010,0
|
|
20240305,115900,539604210,9010,9010,9010,9010,0
|
|
20240305,115800,539604210,9010,9010,9010,9010,0
|
|
20240305,115700,539604210,9010,9010,9010,9010,0
|
|
20240305,115600,539604210,9010,9010,9010,9010,0
|
|
20240305,115500,539604210,9010,9010,9010,9010,0
|
|
20240305,115400,539604210,9010,9010,9010,9010,0
|
|
20240305,115300,539604210,9010,9010,9010,9010,0
|
|
20240305,115200,539604210,9010,9010,9010,9010,0
|
|
20240305,115100,539604210,9010,9010,9010,9010,0
|
|
20240305,115000,539604210,9010,9010,9010,9010,1
|
|
20240305,114900,539595200,9010,9010,9010,9010,0
|
|
20240305,114800,539595200,9010,9010,9010,9010,50
|
|
20240305,114700,539144700,9010,9010,9010,9010,0
|
|
20240305,114600,539144700,9010,9010,9010,9010,3
|
|
20240305,114500,539117670,9010,9010,9010,9010,0
|
|
20240305,114400,539117670,9010,9010,9010,9010,0
|
|
20240305,114300,539117670,9010,9010,9010,9010,7
|
|
20240305,114200,539054600,9010,9010,9010,9010,0
|
|
20240305,114100,539054600,9010,9010,9010,9010,0
|
|
20240305,114000,539054600,9010,9010,9010,9010,300
|
|
20240305,113900,536351600,9030,9030,9030,9030,0
|
|
20240305,113800,536351600,9030,9030,9030,9030,0
|
|
20240305,113700,536351600,9030,9030,9030,9030,0
|
|
20240305,113600,536351600,9030,9030,9030,9030,0
|
|
20240305,113500,536351600,9030,9010,9030,9010,30
|
|
20240305,113400,536081100,9010,9010,9010,9010,0
|
|
20240305,113300,536081100,9010,9010,9010,9010,30
|
|
20240305,113200,535810800,9010,9010,9010,9010,1
|
|
20240305,113100,535801790,9000,9000,9000,9000,172
|
|
20240305,113000,534253790,9030,9030,9030,9030,30
|
|
20240305,112900,533982890,9030,9030,9030,9030,0
|
|
20240305,112800,533982890,9030,9030,9030,9030,0
|
|
20240305,112700,533982890,9030,9030,9030,9030,0
|
|
20240305,112600,533982890,9030,9030,9030,9030,1
|
|
20240305,112500,533973860,9000,9000,9000,9000,0
|
|
20240305,112400,533973860,9000,9000,9000,9000,1
|
|
20240305,112300,533964860,9000,9000,9000,9000,0
|
|
20240305,112200,533964860,9000,9020,9020,9000,3000
|
|
20240305,112100,506949610,9030,9030,9030,9030,186
|
|
20240305,112000,505270030,9040,9040,9040,9040,0
|
|
20240305,111900,505270030,9040,9030,9040,9030,40
|
|
20240305,111800,504908730,9030,9030,9030,9030,0
|
|
20240305,111700,504908730,9030,9040,9040,9030,6
|
|
20240305,111600,504854500,9030,9040,9040,9030,8
|
|
20240305,111500,504782200,9040,9040,9040,9040,10
|
|
20240305,111400,504691800,9030,9030,9030,9030,24
|
|
20240305,111300,504475080,9030,9030,9030,9030,59
|
|
20240305,111200,503942310,9030,9030,9030,9030,30
|
|
20240305,111100,503671410,9030,9040,9040,9030,92
|
|
20240305,111000,502839740,9040,9040,9050,9040,169
|
|
20240305,110900,501311680,9040,9030,9040,9030,30
|
|
20240305,110800,501040680,9030,9030,9030,9030,202
|
|
20240305,110700,499216620,9040,9040,9040,9040,6
|
|
20240305,110600,499162380,9040,9040,9040,9040,79
|
|
20240305,110500,498448220,9040,9040,9040,9040,6
|
|
20240305,110400,498393980,9040,9040,9040,9040,1
|
|
20240305,110300,498384940,9040,9030,9040,9030,616
|
|
20240305,110200,492816320,9030,9030,9030,9030,30
|
|
20240305,110100,492545420,9030,9030,9030,9030,0
|
|
20240305,110000,492545420,9030,9040,9040,9030,19
|
|
20240305,105900,492373670,9040,9040,9040,9040,0
|
|
20240305,105800,492373670,9040,9040,9040,9040,0
|
|
20240305,105700,492373670,9040,9040,9040,9040,10
|
|
20240305,105600,492283270,9040,9040,9040,9040,0
|
|
20240305,105500,492283270,9040,9040,9040,9040,0
|
|
20240305,105400,492283270,9040,9040,9040,9040,1
|
|
20240305,105300,492274230,9030,9030,9030,9030,0
|
|
20240305,105200,492274230,9030,9030,9030,9030,31
|
|
20240305,105100,491994300,9040,9040,9040,9040,0
|
|
20240305,105000,491994300,9040,9040,9040,9040,392
|
|
20240305,104900,488450620,9040,9040,9040,9040,43
|
|
20240305,104800,488061900,9040,9040,9040,9040,2
|
|
20240305,104700,488043820,9050,9040,9050,9040,4
|
|
20240305,104600,488007640,9040,9040,9040,9040,1
|
|
20240305,104500,487998600,9030,9030,9030,9030,2
|
|
20240305,104400,487980540,9040,9040,9040,9040,20
|
|
20240305,104300,487799740,9050,9050,9050,9050,19
|
|
20240305,104200,487627790,9050,9060,9060,9050,34
|
|
20240305,104100,487320050,9050,9050,9050,9050,0
|
|
20240305,104000,487320050,9050,9050,9050,9050,0
|
|
20240305,103900,487320050,9050,9050,9050,9050,0
|
|
20240305,103800,487320050,9050,9050,9050,9050,27
|
|
20240305,103700,487075700,9060,9070,9070,9060,701
|
|
20240305,103600,480718860,9060,9050,9060,9050,2829
|
|
20240305,103500,455106220,9040,9020,9040,9020,314
|
|
20240305,103400,452271660,9010,9010,9010,9010,0
|
|
20240305,103300,452271660,9010,9010,9010,9010,0
|
|
20240305,103200,452271660,9010,9010,9010,9010,30
|
|
20240305,103100,452001360,9040,9040,9040,9040,100
|
|
20240305,103000,451097360,9010,9030,9030,9010,143
|
|
20240305,102900,449806110,9000,9000,9000,9000,230
|
|
20240305,102800,447736110,9000,9000,9000,9000,0
|
|
20240305,102700,447736110,9000,9010,9010,9000,1650
|
|
20240305,102600,432885260,9000,9000,9000,9000,0
|
|
20240305,102500,432885260,9000,9000,9000,9000,1
|
|
20240305,102400,432876260,9030,9020,9030,8980,4292
|
|
20240305,102300,394260710,9020,9020,9020,9020,0
|
|
20240305,102200,394260710,9020,9020,9020,9020,30
|
|
20240305,102100,393990110,9020,9020,9020,9020,6
|
|
20240305,102000,393935990,9030,9030,9030,9030,201
|
|
20240305,101900,392120960,9030,9030,9030,9030,281
|
|
20240305,101800,389583530,9030,9030,9030,9030,101
|
|
20240305,101700,388671500,9040,9040,9040,9040,300
|
|
20240305,101600,385959500,9050,9050,9050,9050,112
|
|
20240305,101500,384945900,9040,9040,9040,9040,227
|
|
20240305,101400,382893820,9040,9040,9040,9040,3
|
|
20240305,101300,382866700,9040,9040,9040,9040,2
|
|
20240305,101200,382848620,9040,9030,9040,9030,203
|
|
20240305,101100,381013800,9040,9040,9040,9040,293
|
|
20240305,101000,378365080,9050,9040,9050,9040,1484
|
|
20240305,100900,364944950,9040,9040,9040,9040,0
|
|
20240305,100800,364944950,9040,9040,9040,9040,0
|
|
20240305,100700,364944950,9040,9040,9040,9040,0
|
|
20240305,100600,364944950,9040,9040,9040,9040,71
|
|
20240305,100500,364303110,8990,9030,9030,8990,2005
|
|
20240305,100400,346244400,9050,9030,9050,9030,2
|
|
20240305,100300,346226320,9050,9040,9050,9040,6
|
|
20240305,100200,346172070,9050,9050,9050,9030,34
|
|
20240305,100100,345864990,9030,9040,9040,9030,60
|
|
20240305,100000,345323100,9050,9050,9050,9050,91
|
|
20240305,095900,344499550,9050,9050,9050,9050,0
|
|
20240305,095800,344499550,9050,9050,9050,9050,2
|
|
20240305,095700,344481450,9050,9050,9050,9050,110
|
|
20240305,095600,343485950,9050,9040,9050,9040,63
|
|
20240305,095500,342916310,9040,9050,9050,9030,111
|
|
20240305,095400,341912380,9050,9010,9050,9010,1224
|
|
20240305,095300,330862460,9020,9020,9020,9020,5
|
|
20240305,095200,330817360,9010,9010,9020,9010,227
|
|
20240305,095100,328770170,9020,9030,9030,9020,40
|
|
20240305,095000,328409260,9030,9030,9030,9030,0
|
|
20240305,094900,328409260,9030,9050,9050,9030,365
|
|
20240305,094800,325112130,9050,9030,9050,9030,6
|
|
20240305,094700,325057890,9040,9040,9040,9040,53
|
|
20240305,094600,324578770,9040,9040,9040,9040,0
|
|
20240305,094500,324578770,9040,9040,9040,9040,312
|
|
20240305,094400,321758290,9050,9050,9050,9050,0
|
|
20240305,094300,321758290,9050,9050,9050,9050,1
|
|
20240305,094200,321749240,9060,9050,9060,9050,455
|
|
20240305,094100,317629420,9060,9040,9060,9040,1128
|
|
20240305,094000,307421110,9050,9050,9050,9050,2
|
|
20240305,093900,307403010,9040,9040,9040,9040,10
|
|
20240305,093800,307312610,9050,9040,9050,9020,1799
|
|
20240305,093700,291044870,9000,9000,9030,9000,63
|
|
20240305,093600,290476170,9030,9030,9030,9000,1035
|
|
20240305,093500,281153830,9040,9030,9040,9010,199
|
|
20240305,093400,279356400,9000,9040,9040,9000,307
|
|
20240305,093300,276581280,9040,9010,9040,8990,1704
|
|
20240305,093200,261212730,8980,9010,9010,8980,4
|
|
20240305,093100,261176750,8970,8970,8970,8970,0
|
|
20240305,093000,261176750,8970,9000,9000,8960,285
|
|
20240305,092900,258612240,9010,9010,9010,9010,0
|
|
20240305,092800,258612240,9010,9020,9020,9010,535
|
|
20240305,092700,253787540,9010,9010,9010,9000,803
|
|
20240305,092600,246552710,9000,9020,9020,9000,954
|
|
20240305,092500,237962070,9000,9020,9030,9000,2857
|
|
20240305,092400,212207280,9020,9030,9030,9010,460
|
|
20240305,092300,208053540,9010,9020,9030,9000,1253
|
|
20240305,092200,196747630,9010,8990,9010,8990,1360
|
|
20240305,092100,184505220,9000,9000,9000,9000,0
|
|
20240305,092000,184505220,9000,9000,9000,9000,3
|
|
20240305,091900,184478220,9000,8970,9000,8970,1812
|
|
20240305,091800,168205680,8950,8950,8950,8950,461
|
|
20240305,091700,164079730,8980,8980,8980,8980,1859
|
|
20240305,091600,147385910,8970,8950,8970,8950,1385
|
|
20240305,091500,134989960,8960,8960,8960,8960,224
|
|
20240305,091400,132982920,8980,8950,8980,8950,969
|
|
20240305,091300,124297710,8950,8950,8950,8950,601
|
|
20240305,091200,118918760,8960,8960,8960,8960,0
|
|
20240305,091100,118918760,8960,8960,8960,8960,126
|
|
20240305,091000,117789800,8960,8980,8980,8960,22
|
|
20240305,090900,117592360,8980,8980,8980,8960,735
|
|
20240305,090800,111003180,8990,8970,8990,8970,8
|
|
20240305,090700,110931390,8970,8990,8990,8970,40
|
|
20240305,090600,110572090,9000,8990,9000,8990,84
|
|
20240305,090500,109816910,8990,9000,9000,8960,436
|
|
20240305,090400,105902210,8980,8990,8990,8960,3256
|
|
20240305,090300,76632190,8980,8940,8980,8940,3741
|
|
20240305,090200,43113510,8940,8940,8940,8920,148
|
|
20240305,090100,41792420,8940,8930,8950,8920,272
|
|
20240305,090000,39359380,8940,8950,8950,8910,4403
|